3,180$
-12,76%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 3,55 | 3,55 | 3,07 | 3,18 | -12,76% | 810.466,00 |
| 04.11.2026 | 3,82 | 3,92 | 3,58 | 3,65 | -4,08% | 376.476,00 |
| 03.11.2026 | 3,91 | 4,02 | 3,75 | 3,80 | -0,91% | 426.395,00 |
| 02.11.2026 | 4,01 | 4,18 | 3,83 | 3,84 | -3,03% | 375.311,00 |
| 30.10.2026 | 4,09 | 4,11 | 3,86 | 3,96 | -8,13% | 447.671,00 |
| 29.10.2026 | 4,40 | 4,53 | 4,28 | 4,31 | -4,65% | 373.303,00 |
| 28.10.2026 | 4,44 | 4,52 | 4,32 | 4,52 | 2,96% | 410.895,00 |
| 27.10.2026 | 4,02 | 4,42 | 4,02 | 4,39 | 10,73% | 377.538,00 |
| 26.10.2026 | 3,85 | 4,05 | 3,76 | 3,96 | 2,59% | 295.612,00 |
| 23.10.2026 | 3,83 | 3,93 | 3,81 | 3,86 | 0,13% | 430.512,00 |
| 22.10.2026 | 3,96 | 4,06 | 3,80 | 3,86 | -6,20% | 340.730,00 |
| 21.10.2026 | 4,11 | 4,14 | 4,00 | 4,11 | 2,24% | 235.399,00 |
| 20.10.2026 | 4,02 | 4,10 | 3,90 | 4,02 | -0,74% | 303.921,00 |
| 19.10.2026 | 4,16 | 4,18 | 3,97 | 4,05 | 0,37% | 488.601,00 |
| 16.10.2026 | 4,26 | 4,26 | 4,01 | 4,04 | -6,16% | 386.278,00 |
| 15.10.2026 | 4,15 | 4,30 | 4,04 | 4,30 | 1,42% | 436.591,00 |
| 14.10.2026 | 4,40 | 4,41 | 4,06 | 4,24 | -5,57% | 976.360,00 |
| 13.10.2026 | 4,44 | 4,55 | 4,35 | 4,49 | -0,11% | 454.639,00 |
| 12.10.2026 | 4,75 | 4,77 | 4,42 | 4,50 | -6,65% | 892.765,00 |
| 09.10.2026 | 5,08 | 5,08 | 4,69 | 4,82 | -2,13% | 679.646,00 |
| 08.10.2026 | 5,30 | 5,32 | 4,90 | 4,92 | -8,64% | 768.903,00 |
| 07.10.2026 | 5,36 | 5,44 | 5,32 | 5,39 | -3,84% | 267.770,00 |
| 06.10.2026 | 5,72 | 5,76 | 5,56 | 5,60 | -0,71% | 281.728,00 |
| 05.10.2026 | 5,62 | 5,68 | 5,45 | 5,64 | 0,53% | 378.358,00 |
| 02.10.2026 | 5,65 | 5,77 | 5,59 | 5,61 | 2,94% | 378.281,00 |
| 01.10.2026 | 5,49 | 5,57 | 5,28 | 5,45 | 0,09% | 388.702,00 |
| 30.09.2026 | 5,54 | 5,54 | 5,41 | 5,45 | -0,27% | 250.989,00 |
| 29.09.2026 | 5,52 | 5,57 | 5,41 | 5,46 | 0,65% | 325.655,00 |
| 28.09.2026 | 5,52 | 5,55 | 5,39 | 5,43 | -3,13% | 286.291,00 |
| 25.09.2026 | 5,56 | 5,67 | 5,53 | 5,60 | 1,63% | 309.958,00 |
| 24.09.2026 | 5,50 | 5,56 | 5,39 | 5,51 | -2,04% | 332.082,00 |
| 23.09.2026 | 5,78 | 5,83 | 5,57 | 5,63 | -4,17% | 323.373,00 |
| 22.09.2026 | 5,58 | 5,87 | 5,56 | 5,87 | 5,39% | 443.313,00 |
| 21.09.2026 | 5,45 | 5,61 | 5,33 | 5,57 | 4,50% | 535.809,00 |
| 18.09.2026 | 5,24 | 5,33 | 5,14 | 5,33 | 1,91% | 1.230.217,00 |
| 17.09.2026 | 5,04 | 5,33 | 5,01 | 5,23 | 8,84% | 504.961,00 |
| 16.09.2026 | 4,99 | 5,00 | 4,75 | 4,81 | -1,94% | 795.485,00 |
| 15.09.2026 | 4,98 | 5,05 | 4,89 | 4,90 | -1,61% | 565.436,00 |
| 14.09.2026 | 4,94 | 5,14 | 4,89 | 4,98 | -2,54% | 806.127,00 |
| 11.09.2026 | 5,48 | 5,50 | 5,09 | 5,11 | -3,77% | 717.989,00 |
| 10.09.2026 | 5,37 | 5,60 | 5,30 | 5,31 | -5,18% | 406.270,00 |
| 09.09.2026 | 5,62 | 5,84 | 5,53 | 5,60 | -0,71% | 463.347,00 |
| 08.09.2026 | 5,46 | 5,64 | 5,44 | 5,64 | 5,42% | 551.138,00 |
| 04.09.2026 | 5,35 | 5,45 | 5,17 | 5,35 | 0,38% | 657.371,00 |
| 03.09.2026 | 5,40 | 5,51 | 5,28 | 5,33 | -0,19% | 349.118,00 |
| 02.09.2026 | 5,39 | 5,44 | 5,28 | 5,34 | -0,19% | 322.431,00 |
| 01.09.2026 | 5,42 | 5,45 | 5,27 | 5,35 | -3,52% | 283.480,00 |
| 31.08.2026 | 5,70 | 5,82 | 5,52 | 5,55 | -2,72% | 383.116,00 |
| 28.08.2026 | 5,87 | 5,91 | 5,68 | 5,70 | -4,20% | 390.023,00 |
| 27.08.2026 | 6,08 | 6,17 | 5,87 | 5,95 | 2,06% | 283.860,00 |
| 26.08.2026 | 5,89 | 6,02 | 5,79 | 5,83 | -2,35% | 225.125,00 |
| 25.08.2026 | 5,74 | 5,97 | 5,73 | 5,97 | 4,37% | 332.032,00 |
| 24.08.2026 | 5,84 | 5,89 | 5,63 | 5,72 | -4,51% | 365.759,00 |
| 21.08.2026 | 6,08 | 6,17 | 5,81 | 5,99 | 0,59% | 451.276,00 |
| 20.08.2026 | 5,94 | 5,96 | 5,70 | 5,96 | -0,25% | 523.816,00 |
| 19.08.2026 | 6,36 | 6,41 | 5,96 | 5,97 | -5,42% | 543.029,00 |
| 18.08.2026 | 6,46 | 6,62 | 6,22 | 6,31 | -6,83% | 469.698,00 |
| 17.08.2026 | 7,01 | 7,10 | 6,71 | 6,78 | -3,63% | 466.048,00 |
| 14.08.2026 | 6,73 | 7,24 | 6,70 | 7,03 | 3,92% | 581.432,00 |
| 13.08.2026 | 6,56 | 6,89 | 6,56 | 6,77 | 1,73% | 589.081,00 |
| 12.08.2026 | 6,79 | 6,87 | 6,56 | 6,65 | 0,99% | 417.688,00 |
| 11.08.2026 | 6,70 | 6,74 | 6,43 | 6,59 | -0,75% | 393.652,00 |
| 10.08.2026 | 6,81 | 6,85 | 6,58 | 6,64 | -1,26% | 405.804,00 |
| 07.08.2026 | 6,74 | 6,97 | 6,61 | 6,72 | 1,43% | 462.411,00 |
| 06.08.2026 | 6,32 | 6,82 | 6,23 | 6,63 | 1,45% | 640.232,00 |
| 05.08.2026 | 6,74 | 6,79 | 6,44 | 6,53 | -4,46% | 565.776,00 |
| 04.08.2026 | 6,30 | 6,93 | 6,30 | 6,84 | 12,60% | 1.118.187,00 |
| 03.08.2026 | 5,62 | 6,12 | 5,59 | 6,07 | 8,30% | 530.467,00 |
| 31.07.2026 | 5,43 | 6,09 | 5,33 | 5,61 | -4,02% | 1.090.034,00 |
| 30.07.2026 | 5,41 | 6,01 | 5,41 | 5,84 | 11,34% | 1.048.394,00 |
| 29.07.2026 | 5,46 | 5,75 | 5,18 | 5,25 | -4,64% | 606.606,00 |
| 28.07.2026 | 5,71 | 5,71 | 5,32 | 5,50 | -5,01% | 829.011,00 |
| 27.07.2026 | 5,78 | 6,00 | 5,53 | 5,79 | 2,93% | 451.411,00 |
| 24.07.2026 | 6,11 | 6,11 | 5,59 | 5,63 | -7,10% | 484.262,00 |
| 23.07.2026 | 6,09 | 6,22 | 6,00 | 6,06 | -2,42% | 413.121,00 |
| 22.07.2026 | 6,03 | 6,48 | 6,03 | 6,21 | -0,72% | 478.475,00 |
| 21.07.2026 | 5,72 | 6,35 | 5,72 | 6,25 | 12,11% | 870.213,00 |
| 20.07.2026 | 5,67 | 5,70 | 5,50 | 5,58 | 2,39% | 434.408,00 |
| 17.07.2026 | 5,21 | 5,71 | 5,06 | 5,45 | 1,11% | 695.076,00 |
| 16.07.2026 | 5,93 | 5,99 | 5,30 | 5,39 | -12,37% | 1.188.482,00 |
| 15.07.2026 | 6,25 | 6,39 | 5,87 | 6,15 | -0,89% | 839.164,00 |
| 14.07.2026 | 6,21 | 6,33 | 6,15 | 6,20 | 2,39% | 476.338,00 |
| 13.07.2026 | 6,45 | 6,52 | 6,05 | 6,06 | -7,98% | 510.791,00 |
| 10.07.2026 | 6,82 | 6,83 | 6,43 | 6,58 | -2,59% | 555.541,00 |
| 09.07.2026 | 6,73 | 6,90 | 6,62 | 6,76 | 3,13% | 677.315,00 |
| 08.07.2026 | 6,25 | 6,59 | 6,15 | 6,55 | 1,87% | 814.941,00 |
| 07.07.2026 | 6,68 | 6,68 | 6,03 | 6,43 | -5,93% | 1.539.111,00 |
| 06.07.2026 | 6,96 | 7,18 | 6,83 | 6,84 | 0,22% | 792.395,00 |
| 02.07.2026 | 7,24 | 7,82 | 6,71 | 6,82 | -6,19% | 1.933.054,00 |
| 01.07.2026 | 7,54 | 7,68 | 7,25 | 7,27 | -5,95% | 1.051.251,00 |
| 30.06.2026 | 6,99 | 7,77 | 6,99 | 7,73 | 12,85% | 1.593.336,00 |
| 29.06.2026 | 6,76 | 6,98 | 6,37 | 6,85 | 0,51% | 1.033.529,00 |
| 26.06.2026 | 6,59 | 6,95 | 6,59 | 6,82 | -1,23% | 4.928.108,00 |
| 25.06.2026 | 6,80 | 7,03 | 6,44 | 6,90 | 4,07% | 1.424.910,00 |
| 24.06.2026 | 6,80 | 6,83 | 6,39 | 6,63 | -3,28% | 1.272.389,00 |
| 23.06.2026 | 6,90 | 7,27 | 6,81 | 6,86 | -6,80% | 891.189,00 |
| 22.06.2026 | 7,58 | 7,68 | 7,23 | 7,36 | -2,97% | 922.007,00 |
| 18.06.2026 | 7,70 | 7,82 | 7,36 | 7,58 | 3,41% | 833.283,00 |
| 17.06.2026 | 7,49 | 7,77 | 7,30 | 7,33 | -2,91% | 1.056.430,00 |
| 16.06.2026 | 7,97 | 8,15 | 7,54 | 7,55 | -6,44% | 871.783,00 |